XC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.58	32.58	32.00	32.04	-	-1.61%	12,038
Mar 4, 2026	32.39	32.63	32.31	32.56	32.56	0.59%	13,805
Mar 3, 2026	32.57	32.57	31.72	32.37	32.37	-2.91%	22,810
Mar 2, 2026	33.40	33.52	33.30	33.34	33.34	-2.46%	5,497
Feb 27, 2026	34.28	34.37	34.15	34.18	34.18	-0.38%	18,555
Feb 26, 2026	34.45	34.50	34.14	34.31	34.31	-0.42%	12,913
Feb 25, 2026	34.36	34.50	34.27	34.45	34.45	0.27%	12,811
Feb 24, 2026	34.30	34.44	34.18	34.36	34.36	0.73%	41,517
Feb 23, 2026	34.56	34.58	34.11	34.11	34.11	-0.99%	43,375
Feb 20, 2026	34.22	34.46	34.16	34.45	34.45	1.13%	50,799
Feb 19, 2026	34.13	34.17	34.01	34.06	34.06	-0.51%	6,129
Feb 18, 2026	34.36	34.51	34.13	34.24	34.24	0.56%	25,519
Feb 17, 2026	33.97	34.16	33.90	34.05	34.05	0.05%	75,653
Feb 13, 2026	34.00	34.25	33.97	34.03	34.03	-0.28%	153,885
Feb 12, 2026	34.64	34.74	34.13	34.13	34.13	-1.22%	194,871
Feb 11, 2026	34.66	34.76	34.33	34.55	34.55	0.77%	424,142
Feb 10, 2026	34.56	34.59	34.27	34.29	34.29	-0.68%	168,721
Feb 9, 2026	34.37	34.54	34.36	34.52	34.52	0.99%	12,871
Feb 6, 2026	34.00	34.25	33.83	34.18	34.18	1.44%	15,608
Feb 5, 2026	33.80	33.89	33.66	33.70	33.70	-1.04%	18,386
Feb 4, 2026	34.51	34.51	33.98	34.05	34.05	-0.65%	14,032
Feb 3, 2026	35.31	35.31	34.05	34.28	34.28	0.66%	28,847
Feb 2, 2026	33.49	34.05	33.49	34.05	34.05	1.45%	11,737
Jan 30, 2026	33.82	33.86	33.37	33.56	33.56	-1.69%	12,595
Jan 29, 2026	34.10	34.14	33.93	34.14	34.14	-0.52%	13,529
Jan 28, 2026	34.25	34.37	34.09	34.32	34.32	-0.44%	8,381
Jan 27, 2026	34.28	34.51	34.26	34.47	34.47	1.44%	15,951
Jan 26, 2026	33.97	34.07	33.90	33.98	33.98	0.77%	15,678
Jan 23, 2026	33.70	33.81	33.57	33.72	33.72	-0.09%	8,774
Jan 22, 2026	33.37	33.80	33.37	33.75	33.75	1.41%	7,536
Jan 21, 2026	33.11	33.30	33.11	33.28	33.28	0.84%	7,688
Jan 20, 2026	33.08	33.18	32.96	33.00	33.00	-0.39%	9,290
Jan 16, 2026	33.12	33.21	33.02	33.13	33.13	-0.48%	11,384
Jan 15, 2026	33.22	33.36	33.15	33.29	33.29	0.31%	17,757
Jan 14, 2026	33.07	33.26	33.07	33.19	33.19	0.72%	9,587
Jan 13, 2026	33.01	33.07	32.92	32.95	32.95	-0.72%	24,742
Jan 12, 2026	33.20	33.28	33.16	33.19	33.19	0.66%	5,789
Jan 9, 2026	32.94	33.00	32.93	32.97	32.97	0.14%	204,630
Jan 8, 2026	32.89	32.94	32.83	32.93	32.93	-0.38%	6,755
Jan 7, 2026	33.02	33.16	33.02	33.05	33.05	-0.65%	10,730
Jan 6, 2026	33.05	33.32	33.05	33.27	33.27	0.60%	15,165
Jan 5, 2026	32.81	33.07	32.81	33.07	33.07	1.06%	4,552
Jan 2, 2026	32.66	32.79	32.65	32.72	32.72	0.86%	5,190
Dec 31, 2025	32.48	32.53	32.35	32.45	32.44	-	19,474
Dec 30, 2025	32.47	32.56	32.39	32.45	32.45	0.28%	16,886
Dec 29, 2025	32.52	32.52	32.25	32.35	32.35	-0.65%	20,137
Dec 26, 2025	32.47	32.63	32.47	32.57	32.57	-0.61%	3,253
Dec 24, 2025	32.76	32.80	32.70	32.77	32.54	-0.22%	4,484
Dec 23, 2025	32.68	32.91	32.64	32.84	32.61	0.67%	15,664
Dec 22, 2025	32.82	32.82	32.60	32.62	32.39	0.18%	7,810
Dec 19, 2025	32.55	32.66	32.55	32.56	32.33	0.66%	6,740
Dec 18, 2025	32.38	32.40	32.30	32.35	32.12	0.96%	16,150
Dec 17, 2025	32.22	32.22	31.96	32.04	31.81	-0.47%	3,408
Dec 16, 2025	32.44	32.44	32.12	32.19	31.97	-0.85%	6,375
Dec 15, 2025	32.50	32.62	32.43	32.47	32.24	0.29%	7,452
Dec 12, 2025	32.56	32.61	32.34	32.37	32.15	-0.13%	38,180
Dec 11, 2025	32.29	32.55	32.28	32.42	32.19	0.42%	9,369
Dec 10, 2025	32.31	32.33	31.98	32.28	32.06	-8.67%	8,861
Dec 9, 2025	35.30	35.36	35.12	35.34	31.91	0.27%	4,991
Dec 8, 2025	35.31	35.31	35.21	35.25	31.82	-0.58%	3,230
Dec 5, 2025	35.86	35.86	35.44	35.45	32.01	-0.67%	4,138
Dec 4, 2025	35.65	35.69	35.65	35.69	32.22	0.71%	1,367
Dec 3, 2025	35.56	35.56	35.42	35.44	31.99	-0.28%	9,163
Dec 2, 2025	35.57	35.60	35.45	35.54	32.08	0.01%	5,784
Dec 1, 2025	35.70	35.70	35.50	35.54	32.08	-0.32%	24,495
Nov 28, 2025	35.60	35.65	35.60	35.65	32.18	0.23%	513
Nov 26, 2025	35.68	35.68	35.48	35.57	32.11	0.97%	4,204
Nov 25, 2025	35.12	35.28	35.10	35.23	31.80	0.55%	1,945
Nov 24, 2025	35.02	35.11	34.95	35.03	31.63	0.36%	4,920
Nov 21, 2025	34.86	34.96	34.72	34.91	31.51	-0.27%	5,079
Nov 20, 2025	35.57	35.57	35.00	35.00	31.60	-0.95%	4,119
Nov 19, 2025	35.36	35.36	35.22	35.34	31.90	0.26%	1,878
Nov 18, 2025	35.18	35.33	35.02	35.24	31.82	0.14%	5,164
Nov 17, 2025	35.38	35.49	35.11	35.20	31.77	-0.50%	3,656
Nov 14, 2025	35.27	35.50	35.27	35.37	31.94	-0.30%	2,996
Nov 13, 2025	35.57	35.57	35.35	35.48	32.03	-0.42%	2,964
Nov 12, 2025	35.64	35.76	35.58	35.63	32.17	0.05%	6,958
Nov 11, 2025	35.61	35.70	35.56	35.61	32.15	0.88%	3,764
Nov 10, 2025	35.36	35.37	35.30	35.30	31.87	0.47%	2,243
Nov 7, 2025	34.99	35.13	34.93	35.13	31.72	0.13%	6,019
Nov 6, 2025	35.13	35.14	35.07	35.09	31.68	-0.62%	2,168
Nov 5, 2025	35.11	35.40	35.11	35.31	31.87	1.05%	8,426
Nov 4, 2025	34.93	35.05	34.90	34.94	31.54	-0.88%	2,826
Nov 3, 2025	35.38	35.38	35.14	35.25	31.82	0.29%	21,119
Oct 31, 2025	35.14	35.15	35.07	35.15	31.73	-0.26%	1,948
Oct 30, 2025	35.13	35.36	35.13	35.24	31.81	-0.74%	2,401
Oct 29, 2025	35.80	35.80	35.31	35.50	32.05	-0.05%	8,836
Oct 28, 2025	35.50	35.57	35.33	35.52	32.07	0.56%	6,453
Oct 27, 2025	35.30	35.35	35.27	35.33	31.89	0.50%	8,134
Oct 24, 2025	35.23	35.25	35.15	35.15	31.73	-0.15%	2,397
Oct 23, 2025	35.14	35.24	35.13	35.20	31.78	0.19%	3,126
Oct 22, 2025	35.24	35.24	34.97	35.14	31.72	0.68%	2,225
Oct 21, 2025	35.12	35.12	34.89	34.90	31.51	-0.87%	2,174
Oct 20, 2025	35.14	35.27	35.10	35.21	31.78	0.95%	4,267
Oct 17, 2025	34.82	34.99	34.76	34.88	31.48	-0.17%	5,494
Oct 16, 2025	34.89	35.04	34.87	34.93	31.54	0.63%	4,751
Oct 15, 2025	34.81	34.81	34.65	34.72	31.34	0.83%	3,449
Oct 14, 2025	34.38	34.53	34.37	34.43	31.08	-0.40%	4,070
Oct 13, 2025	34.57	34.67	34.57	34.57	31.21	1.47%	6,393
Oct 10, 2025	34.60	34.60	34.06	34.07	30.76	-1.61%	16,722